23,360€
2,01%
Echtzeit-Aktienkurs Alstom S.A.
Bid:
Ask:
Aktienkurse zur Alstom S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 23,01 | 23,47 | 22,94 | 23,35 | 1,97% | 140,00 |
| 11.03.2025 | 23,20 | 23,35 | 22,68 | 22,90 | -0,48% | 4.358,00 |
| 10.03.2025 | 24,09 | 24,09 | 22,38 | 23,01 | -5,74% | 18.876,00 |
| 07.03.2025 | 25,30 | 25,70 | 24,10 | 24,41 | -3,56% | 16.305,00 |
| 06.03.2025 | 23,33 | 26,01 | 23,27 | 25,31 | 8,91% | 75.520,00 |
| 05.03.2025 | 20,46 | 23,35 | 20,46 | 23,24 | 14,15% | 33.788,00 |
| 04.03.2025 | 21,01 | 21,23 | 19,90 | 20,36 | -2,77% | 16.273,00 |
| 03.03.2025 | 21,27 | 21,78 | 20,83 | 20,94 | -1,46% | 16.520,00 |
| 28.02.2025 | 20,47 | 21,25 | 20,37 | 21,25 | 3,16% | 6.949,00 |
| 27.02.2025 | 21,04 | 21,07 | 20,35 | 20,60 | -1,44% | 7.300,00 |
| 26.02.2025 | 20,20 | 21,02 | 20,20 | 20,90 | 3,72% | 6.263,00 |
| 25.02.2025 | 19,69 | 20,20 | 19,68 | 20,15 | 2,28% | 2.114,00 |
| 24.02.2025 | 20,10 | 20,13 | 19,70 | 19,70 | -1,25% | 4.413,00 |
| 21.02.2025 | 20,49 | 20,49 | 19,93 | 19,95 | -2,01% | 4.164,00 |
| 20.02.2025 | 19,99 | 21,00 | 19,99 | 20,36 | 0,34% | 9.744,00 |
| 19.02.2025 | 20,71 | 20,92 | 20,20 | 20,29 | -1,60% | 10.647,00 |
| 18.02.2025 | 20,57 | 20,79 | 20,38 | 20,62 | 0,24% | 4.059,00 |
| 17.02.2025 | 20,23 | 20,63 | 20,18 | 20,57 | 1,78% | 6.284,00 |
| 14.02.2025 | 20,25 | 20,48 | 20,17 | 20,21 | -0,44% | 10.506,00 |
| 13.02.2025 | 20,73 | 20,73 | 19,98 | 20,30 | -1,74% | 3.713,00 |
| 12.02.2025 | 21,30 | 21,30 | 20,61 | 20,66 | -3,05% | 8.776,00 |
| 11.02.2025 | 20,42 | 21,40 | 20,41 | 21,31 | 4,26% | 6.936,00 |
| 10.02.2025 | 20,49 | 20,90 | 20,32 | 20,44 | 0,74% | 11.112,00 |
| 07.02.2025 | 19,74 | 20,44 | 19,66 | 20,29 | 3,07% | 10.478,00 |
| 06.02.2025 | 19,63 | 19,90 | 19,24 | 19,69 | 0,43% | 12.687,00 |
| 05.02.2025 | 19,05 | 19,99 | 18,52 | 19,60 | 2,43% | 11.793,00 |
| 04.02.2025 | 19,11 | 19,14 | 18,81 | 19,14 | 0,98% | 933,00 |
| 03.02.2025 | 18,51 | 19,08 | 18,28 | 18,95 | 0,50% | 5.695,00 |
| 31.01.2025 | 19,10 | 19,50 | 18,86 | 18,86 | -1,54% | 4.820,00 |
| 30.01.2025 | 19,22 | 19,64 | 19,14 | 19,15 | -0,05% | 2.619,00 |
| 29.01.2025 | 19,29 | 19,30 | 19,09 | 19,16 | 0,16% | 601,00 |
| 28.01.2025 | 19,05 | 19,24 | 18,90 | 19,13 | -0,05% | 4.481,00 |
| 27.01.2025 | 19,01 | 19,25 | 18,57 | 19,14 | 0,55% | 7.312,00 |
| 24.01.2025 | 19,67 | 19,68 | 19,04 | 19,04 | -2,98% | 5.763,00 |
| 23.01.2025 | 19,96 | 20,01 | 19,25 | 19,62 | -1,68% | 20.161,00 |
| 22.01.2025 | 20,48 | 20,79 | 19,78 | 19,96 | -3,37% | 8.076,00 |
| 21.01.2025 | 20,59 | 21,02 | 20,42 | 20,65 | 0,44% | 1.499,00 |
| 20.01.2025 | 20,49 | 20,88 | 20,06 | 20,56 | 0,39% | 2.276,00 |
| 17.01.2025 | 20,50 | 20,62 | 20,47 | 20,48 | -0,44% | 3.087,00 |
| 16.01.2025 | 20,44 | 20,72 | 20,43 | 20,57 | 0,88% | 4.678,00 |
| 15.01.2025 | 20,00 | 20,66 | 19,96 | 20,39 | 1,98% | 4.631,00 |
| 14.01.2025 | 19,82 | 20,00 | 19,59 | 20,00 | 1,50% | 2.250,00 |
| 13.01.2025 | 19,86 | 19,88 | 19,46 | 19,70 | -1,01% | 3.439,00 |
| 10.01.2025 | 20,35 | 20,35 | 19,71 | 19,90 | -2,78% | 32.969,00 |
| 09.01.2025 | 20,26 | 20,47 | 19,95 | 20,47 | 1,19% | 6.531,00 |
| 08.01.2025 | 21,20 | 21,29 | 19,94 | 20,23 | -4,26% | 12.603,00 |
| 07.01.2025 | 21,86 | 21,86 | 20,90 | 21,13 | -4,78% | 15.188,00 |
| 06.01.2025 | 21,67 | 22,41 | 21,30 | 22,19 | 3,64% | 6.264,00 |
| 03.01.2025 | 22,06 | 22,06 | 21,39 | 21,41 | -2,19% | 6.568,00 |
| 02.01.2025 | 21,81 | 22,18 | 21,40 | 21,89 | 0,60% | 1.911,00 |
| 30.12.2024 | 21,55 | 21,79 | 21,35 | 21,76 | 0,46% | 3.251,00 |
| 27.12.2024 | 21,74 | 22,00 | 21,20 | 21,66 | -0,87% | 5.752,00 |
| 23.12.2024 | 21,83 | 21,95 | 21,60 | 21,85 | 0,14% | 3.468,00 |
| 20.12.2024 | 21,90 | 22,01 | 21,60 | 21,82 | -0,50% | 4.741,00 |
| 19.12.2024 | 21,77 | 22,22 | 21,72 | 21,93 | 0,27% | 3.232,00 |
| 18.12.2024 | 21,85 | 22,51 | 21,77 | 21,87 | -0,18% | 4.263,00 |
| 17.12.2024 | 22,34 | 22,82 | 21,60 | 21,91 | -2,19% | 9.035,00 |
| 16.12.2024 | 22,07 | 22,56 | 22,04 | 22,40 | 0,90% | 5.932,00 |
| 13.12.2024 | 22,12 | 22,21 | 22,06 | 22,20 | 0,73% | 3.508,00 |
| 12.12.2024 | 21,94 | 22,36 | 21,94 | 22,04 | 0,41% | 9.486,00 |
| 11.12.2024 | 21,87 | 22,20 | 21,72 | 21,95 | 0,50% | 16.432,00 |
| 10.12.2024 | 21,33 | 22,21 | 21,33 | 21,84 | 1,96% | 7.916,00 |
| 09.12.2024 | 21,55 | 21,87 | 21,42 | 21,42 | -0,97% | 5.112,00 |
| 06.12.2024 | 21,53 | 21,85 | 21,44 | 21,63 | 0,42% | 5.902,00 |
| 05.12.2024 | 21,15 | 21,76 | 21,00 | 21,54 | 1,84% | 11.999,00 |
| 04.12.2024 | 20,16 | 21,20 | 20,16 | 21,15 | 4,91% | 3.025,00 |
| 03.12.2024 | 20,36 | 20,44 | 20,14 | 20,16 | -1,03% | 1.988,00 |
| 02.12.2024 | 21,04 | 21,05 | 20,23 | 20,37 | -4,46% | 4.993,00 |
| 29.11.2024 | 20,83 | 21,35 | 20,83 | 21,32 | 2,55% | 1.050,00 |
| 28.11.2024 | 20,87 | 21,04 | 20,65 | 20,79 | 0,53% | 3.318,00 |
| 27.11.2024 | 20,70 | 20,76 | 20,34 | 20,68 | -0,62% | 979,00 |
| 26.11.2024 | 21,09 | 21,19 | 20,69 | 20,81 | -1,61% | 1.127,00 |
| 25.11.2024 | 21,11 | 21,36 | 20,86 | 21,15 | 0,28% | 6.787,00 |
| 22.11.2024 | 20,85 | 21,20 | 20,78 | 21,09 | 0,72% | 1.403,00 |
| 21.11.2024 | 21,36 | 21,36 | 20,71 | 20,94 | -1,60% | 4.848,00 |
| 20.11.2024 | 21,48 | 21,56 | 21,25 | 21,28 | 0,00% | 3.645,00 |
| 19.11.2024 | 22,17 | 22,18 | 21,15 | 21,28 | -3,93% | 22.230,00 |
| 18.11.2024 | 22,67 | 22,72 | 22,06 | 22,15 | -1,29% | 21.683,00 |
| 15.11.2024 | 21,51 | 23,33 | 21,51 | 22,44 | 3,27% | 27.202,00 |
| 14.11.2024 | 19,67 | 21,99 | 19,30 | 21,73 | 10,19% | 30.976,00 |
| 13.11.2024 | 19,83 | 20,06 | 19,14 | 19,72 | -0,68% | 10.136,00 |
| 12.11.2024 | 20,39 | 20,39 | 19,85 | 19,86 | -3,10% | 3.754,00 |
| 11.11.2024 | 20,25 | 20,60 | 20,25 | 20,49 | 1,54% | 2.429,00 |
| 08.11.2024 | 20,55 | 20,55 | 19,90 | 20,18 | -1,66% | 4.819,00 |
| 07.11.2024 | 19,98 | 20,60 | 19,95 | 20,52 | 2,70% | 3.301,00 |
| 06.11.2024 | 20,58 | 20,90 | 19,91 | 19,98 | -2,82% | 8.022,00 |
| 05.11.2024 | 20,39 | 20,68 | 20,23 | 20,56 | 0,98% | 7.264,00 |
| 04.11.2024 | 19,91 | 20,42 | 19,91 | 20,36 | 2,03% | 3.167,00 |
| 01.11.2024 | 20,10 | 20,16 | 19,86 | 19,96 | -0,27% | 2.676,00 |
| 31.10.2024 | 19,96 | 20,31 | 19,96 | 20,01 | -0,15% | 4.660,00 |
| 30.10.2024 | 20,28 | 20,47 | 20,04 | 20,04 | -1,47% | 5.049,00 |
| 29.10.2024 | 20,19 | 20,61 | 20,18 | 20,34 | 0,44% | 5.545,00 |
| 28.10.2024 | 20,40 | 20,50 | 19,96 | 20,25 | -0,88% | 4.461,00 |
| 25.10.2024 | 20,32 | 20,51 | 20,01 | 20,43 | 1,24% | 3.499,00 |
| 24.10.2024 | 20,34 | 20,55 | 20,18 | 20,18 | 0,10% | 1.883,00 |
| 23.10.2024 | 20,38 | 20,39 | 20,12 | 20,16 | -0,69% | 1.071,00 |
| 22.10.2024 | 20,59 | 20,64 | 20,27 | 20,30 | -0,49% | 4.021,00 |
| 21.10.2024 | 20,51 | 20,61 | 20,35 | 20,40 | -0,29% | 1.159,00 |
| 18.10.2024 | 20,40 | 20,65 | 20,20 | 20,46 | 0,79% | 6.527,00 |
| 17.10.2024 | 20,51 | 20,51 | 20,29 | 20,30 | -0,68% | 4.951,00 |